10,983€
-0,16%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 10,93 | 11,02 | 10,87 | 10,99 | -0,11% | - |
| 14.07.2026 | 11,40 | 11,48 | 10,75 | 11,00 | -4,37% | - |
| 13.07.2026 | 10,85 | 11,62 | 10,68 | 11,50 | 5,55% | - |
| 10.07.2026 | 11,20 | 11,56 | 10,86 | 10,90 | -3,09% | - |
| 09.07.2026 | 11,13 | 11,25 | 10,72 | 11,25 | 1,15% | - |
| 08.07.2026 | 11,52 | 11,76 | 11,06 | 11,12 | -4,35% | - |
| 07.07.2026 | 11,31 | 11,79 | 11,09 | 11,62 | 3,13% | - |
| 06.07.2026 | 11,57 | 11,60 | 10,83 | 11,27 | -2,59% | - |
| 03.07.2026 | 11,24 | 11,59 | 11,24 | 11,57 | 2,16% | - |
| 02.07.2026 | 11,00 | 11,43 | 10,79 | 11,33 | 2,56% | 625,00 |
| 01.07.2026 | 10,04 | 11,10 | 9,99 | 11,04 | 9,69% | - |
| 30.06.2026 | 9,96 | 10,12 | 9,82 | 10,07 | -0,25% | - |
| 29.06.2026 | 9,99 | 10,66 | 9,99 | 10,09 | 0,71% | - |
| 26.06.2026 | 9,53 | 10,04 | 9,33 | 10,02 | 4,09% | - |
| 25.06.2026 | 9,81 | 10,03 | 9,49 | 9,63 | -1,97% | - |
| 24.06.2026 | 9,59 | 9,97 | 9,51 | 9,82 | 2,55% | - |
| 23.06.2026 | 9,25 | 9,67 | 9,00 | 9,58 | 3,92% | - |
| 22.06.2026 | 9,68 | 9,79 | 8,94 | 9,22 | -4,77% | - |
| 19.06.2026 | 9,70 | 9,71 | 9,65 | 9,68 | -0,74% | - |
| 18.06.2026 | 9,93 | 10,12 | 9,60 | 9,75 | -3,10% | - |
| 17.06.2026 | 10,34 | 10,49 | 9,94 | 10,06 | -2,22% | - |
| 16.06.2026 | 10,24 | 10,44 | 10,11 | 10,29 | -0,27% | - |
| 15.06.2026 | 10,62 | 10,82 | 10,24 | 10,32 | -3,30% | - |
| 12.06.2026 | 10,63 | 10,74 | 10,03 | 10,67 | -0,81% | - |
| 11.06.2026 | 11,08 | 11,24 | 10,36 | 10,76 | -2,40% | - |
| 10.06.2026 | 10,86 | 11,23 | 10,65 | 11,02 | -0,41% | - |
| 09.06.2026 | 11,18 | 11,36 | 10,85 | 11,07 | -1,05% | - |
| 08.06.2026 | 11,47 | 11,63 | 11,08 | 11,19 | -0,56% | - |
| 05.06.2026 | 11,33 | 11,66 | 11,10 | 11,25 | -0,46% | - |
| 04.06.2026 | 11,03 | 11,68 | 10,93 | 11,30 | 2,19% | - |
| 03.06.2026 | 11,91 | 12,09 | 10,95 | 11,06 | -6,84% | - |
| 02.06.2026 | 12,85 | 12,85 | 11,72 | 11,87 | -6,65% | - |
| 01.06.2026 | 11,45 | 12,74 | 11,45 | 12,72 | 12,15% | - |
| 29.05.2026 | 10,84 | 11,51 | 10,84 | 11,34 | 4,76% | - |
| 28.05.2026 | 10,88 | 11,12 | 10,72 | 10,82 | -0,57% | - |
| 27.05.2026 | 11,23 | 11,38 | 10,83 | 10,89 | -4,66% | - |
| 26.05.2026 | 11,71 | 11,71 | 11,17 | 11,42 | -2,35% | - |
| 25.05.2026 | 11,59 | 11,73 | 11,59 | 11,69 | 1,50% | - |
| 22.05.2026 | 11,33 | 11,85 | 11,31 | 11,52 | 1,07% | - |
| 21.05.2026 | 11,61 | 11,73 | 11,11 | 11,40 | 0,60% | - |
| 20.05.2026 | 11,35 | 11,47 | 10,85 | 11,33 | -0,13% | - |
| 19.05.2026 | 11,40 | 12,01 | 11,20 | 11,35 | -0,98% | - |
| 18.05.2026 | 11,05 | 11,66 | 10,94 | 11,46 | 3,34% | - |
| 15.05.2026 | 10,55 | 11,28 | 10,45 | 11,09 | 3,19% | - |
| 14.05.2026 | 10,88 | 11,16 | 10,72 | 10,75 | -1,92% | - |
| 13.05.2026 | 11,52 | 11,85 | 10,87 | 10,96 | -5,03% | 1,00 |
| 12.05.2026 | 11,80 | 12,09 | 11,53 | 11,54 | -3,35% | - |
| 11.05.2026 | 12,67 | 12,71 | 11,70 | 11,94 | -4,60% | 1,00 |
| 08.05.2026 | 12,49 | 12,82 | 12,00 | 12,51 | 0,58% | - |
| 07.05.2026 | 10,76 | 12,57 | 10,75 | 12,44 | 14,16% | - |
| 06.05.2026 | 11,58 | 11,85 | 10,83 | 10,90 | -5,16% | 1,00 |
| 05.05.2026 | 11,41 | 11,63 | 11,24 | 11,49 | 0,55% | - |
| 04.05.2026 | 11,25 | 11,71 | 11,14 | 11,43 | 9,04% | 625,00 |
| 30.04.2026 | 10,51 | 10,56 | 10,19 | 10,48 | -0,14% | - |
| 29.04.2026 | 10,78 | 10,86 | 10,46 | 10,49 | -2,46% | - |
| 28.04.2026 | 10,72 | 11,20 | 10,59 | 10,76 | 0,05% | - |
| 27.04.2026 | 10,68 | 10,80 | 10,34 | 10,75 | 2,28% | - |
| 24.04.2026 | 10,00 | 10,52 | 10,00 | 10,51 | 4,84% | - |
| 23.04.2026 | 10,63 | 10,63 | 9,64 | 10,03 | -4,68% | - |
| 22.04.2026 | 10,65 | 10,91 | 10,50 | 10,52 | -2,57% | - |
| 21.04.2026 | 10,82 | 11,67 | 10,75 | 10,80 | -0,39% | - |
| 20.04.2026 | 10,44 | 10,85 | 10,37 | 10,84 | 4,01% | 25,00 |
| 17.04.2026 | 10,38 | 10,71 | 10,36 | 10,42 | -0,19% | 625,00 |
| 16.04.2026 | 10,34 | 10,83 | 10,28 | 10,44 | 1,19% | - |
| 15.04.2026 | 9,71 | 10,33 | 9,66 | 10,32 | 6,52% | - |
| 14.04.2026 | 9,84 | 10,11 | 9,65 | 9,69 | -1,86% | - |
| 13.04.2026 | 9,38 | 9,92 | 9,11 | 9,87 | 7,12% | - |
| 10.04.2026 | 9,63 | 9,83 | 9,18 | 9,22 | -2,40% | - |
| 09.04.2026 | 9,95 | 9,95 | 9,36 | 9,44 | -5,17% | - |
| 08.04.2026 | 10,28 | 10,69 | 9,94 | 9,96 | -4,14% | - |
| 07.04.2026 | 10,43 | 10,55 | 10,23 | 10,39 | 0,85% | - |
| 02.04.2026 | 10,45 | 10,45 | 10,30 | 10,30 | -0,96% | - |
| 01.04.2026 | 10,25 | 10,65 | 9,88 | 10,40 | 1,96% | - |
| 31.03.2026 | 9,93 | 10,40 | 9,93 | 10,20 | 1,49% | - |
| 30.03.2026 | 9,85 | 10,25 | 9,85 | 10,05 | -1,95% | - |
| 27.03.2026 | 10,15 | 10,25 | 10,15 | 10,25 | -1,44% | - |
| 26.03.2026 | 10,05 | 10,40 | 9,85 | 10,40 | 0,00% | - |
| 25.03.2026 | 10,55 | 10,65 | 10,30 | 10,40 | -6,73% | - |
| 24.03.2026 | 11,25 | 11,35 | 11,05 | 11,15 | 0,00% | - |
| 23.03.2026 | 11,05 | 11,55 | 10,95 | 11,15 | 0,90% | - |
| 20.03.2026 | 11,25 | 11,35 | 10,90 | 11,05 | -1,78% | - |
| 19.03.2026 | 11,25 | 11,35 | 11,25 | 11,25 | -1,32% | - |
| 18.03.2026 | 11,45 | 11,70 | 11,10 | 11,40 | -2,56% | 1,00 |
| 17.03.2026 | 11,45 | 12,15 | 11,35 | 11,70 | 1,74% | - |
| 16.03.2026 | 11,65 | 11,90 | 11,45 | 11,50 | -6,50% | - |
| 13.03.2026 | 11,95 | 12,30 | 11,80 | 12,30 | 1,65% | - |
| 12.03.2026 | 12,15 | 12,25 | 12,00 | 12,10 | 0,83% | - |
| 11.03.2026 | 12,25 | 12,55 | 11,85 | 12,00 | -6,98% | - |
| 10.03.2026 | 12,85 | 12,90 | 12,80 | 12,90 | -0,77% | - |
| 09.03.2026 | 13,00 | 13,15 | 12,60 | 13,00 | -3,35% | - |
| 06.03.2026 | 13,45 | 13,65 | 13,35 | 13,45 | 3,46% | - |
| 05.03.2026 | 13,05 | 13,15 | 12,95 | 13,00 | -1,14% | - |
| 04.03.2026 | 12,65 | 13,15 | 12,45 | 13,15 | 8,23% | - |
| 03.03.2026 | 12,35 | 12,35 | 12,10 | 12,15 | -1,62% | - |
| 02.03.2026 | 12,15 | 12,65 | 12,00 | 12,35 | 1,65% | 313,00 |
| 27.02.2026 | 12,55 | 12,55 | 12,05 | 12,15 | -3,19% | - |
| 26.02.2026 | 11,60 | 12,65 | 11,55 | 12,55 | 9,61% | - |
| 25.02.2026 | 11,35 | 11,60 | 10,95 | 11,45 | 3,15% | - |
| 24.02.2026 | 10,50 | 11,35 | 10,20 | 11,10 | 2,78% | - |
| 23.02.2026 | 10,75 | 10,80 | 10,60 | 10,80 | -0,46% | - |